ＨＰＣシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,335 | 1,347 | 1,331 | 1,344 | -5 | -0.4% | 43,300 |
| 2024/06/20 | 1,330 | 1,349 | 1,328 | 1,349 | +26 | +2% | 25,800 |
| 2024/06/19 | 1,321 | 1,334 | 1,315 | 1,323 | +3 | +0.2% | 26,000 |
| 2024/06/18 | 1,325 | 1,341 | 1,315 | 1,320 | -7 | -0.5% | 54,900 |
| 2024/06/17 | 1,348 | 1,348 | 1,315 | 1,327 | -15 | -1.1% | 52,300 |
| 2024/06/14 | 1,331 | 1,349 | 1,326 | 1,342 | +1 | +0.1% | 64,600 |
| 2024/06/13 | 1,407 | 1,407 | 1,341 | 1,341 | -71 | -5% | 153,500 |
| 2024/06/12 | 1,454 | 1,472 | 1,411 | 1,412 | -43 | -3% | 75,100 |
| 2024/06/11 | 1,460 | 1,490 | 1,445 | 1,455 | +36 | +2.5% | 94,200 |
| 2024/06/10 | 1,430 | 1,431 | 1,399 | 1,419 | -44 | -3% | 88,200 |
| 2024/06/07 | 1,441 | 1,463 | 1,430 | 1,463 | +12 | +0.8% | 42,200 |
| 2024/06/06 | 1,489 | 1,489 | 1,443 | 1,451 | -10 | -0.7% | 33,900 |
| 2024/06/05 | 1,505 | 1,513 | 1,461 | 1,461 | -64 | -4.2% | 66,400 |
| 2024/06/04 | 1,499 | 1,525 | 1,489 | 1,525 | +30 | +2% | 35,300 |
| 2024/06/03 | 1,499 | 1,514 | 1,482 | 1,495 | -10 | -0.7% | 36,000 |
| 2024/05/31 | 1,460 | 1,508 | 1,443 | 1,505 | +54 | +3.7% | 35,900 |
| 2024/05/30 | 1,412 | 1,463 | 1,412 | 1,451 | +10 | +0.7% | 35,500 |
| 2024/05/29 | 1,500 | 1,518 | 1,441 | 1,441 | -81 | -5.3% | 133,200 |
| 2024/05/28 | 1,515 | 1,539 | 1,506 | 1,522 | -3 | -0.2% | 53,100 |
| 2024/05/27 | 1,510 | 1,530 | 1,480 | 1,525 | +26 | +1.7% | 55,200 |
| 2024/05/24 | 1,500 | 1,521 | 1,490 | 1,499 | -14 | -0.9% | 57,300 |
| 2024/05/23 | 1,665 | 1,670 | 1,500 | 1,513 | -72 | -4.5% | 212,400 |
| 2024/05/22 | 1,523 | 1,614 | 1,503 | 1,585 | +105 | +7.1% | 265,700 |
| 2024/05/21 | 1,515 | 1,515 | 1,451 | 1,480 | -39 | -2.6% | 218,500 |
| 2024/05/20 | 1,500 | 1,560 | 1,480 | 1,519 | +19 | +1.3% | 175,500 |
| 2024/05/17 | 1,564 | 1,617 | 1,497 | 1,500 | -76 | -4.8% | 332,700 |
| 2024/05/16 | 1,576 | 1,576 | 1,576 | 1,576 | -500 | -24.1% | 38,000 |
| 2024/05/15 | 2,121 | 2,143 | 2,054 | 2,076 | -24 | -1.1% | 29,800 |
| 2024/05/14 | 2,062 | 2,121 | 2,062 | 2,100 | +46 | +2.2% | 19,600 |
| 2024/05/13 | 2,050 | 2,081 | 2,036 | 2,054 | -17 | -0.8% | 30,100 |
| 2024/05/10 | 2,129 | 2,134 | 2,071 | 2,071 | -50 | -2.4% | 17,300 |
| 2024/05/09 | 2,151 | 2,151 | 2,120 | 2,121 | -49 | -2.3% | 17,200 |
| 2024/05/08 | 2,145 | 2,193 | 2,116 | 2,170 | +25 | +1.2% | 30,100 |
| 2024/05/07 | 2,120 | 2,167 | 2,118 | 2,145 | +40 | +1.9% | 21,000 |
| 2024/05/02 | 2,080 | 2,120 | 2,062 | 2,105 | +19 | +0.9% | 26,600 |
| 2024/05/01 | 2,111 | 2,112 | 2,071 | 2,086 | -50 | -2.3% | 28,500 |
| 2024/04/30 | 2,150 | 2,151 | 2,093 | 2,136 | -21 | -1% | 35,600 |
| 2024/04/26 | 2,152 | 2,191 | 2,125 | 2,157 | +7 | +0.3% | 25,300 |
| 2024/04/25 | 2,239 | 2,239 | 2,150 | 2,150 | -89 | -4% | 40,200 |
| 2024/04/24 | 2,253 | 2,288 | 2,232 | 2,239 | +10 | +0.4% | 20,100 |
| 2024/04/23 | 2,260 | 2,279 | 2,218 | 2,229 | -13 | -0.6% | 22,500 |
| 2024/04/22 | 2,235 | 2,268 | 2,177 | 2,242 | +12 | +0.5% | 58,200 |
| 2024/04/19 | 2,312 | 2,355 | 2,205 | 2,230 | -74 | -3.2% | 63,900 |
| 2024/04/18 | 2,302 | 2,458 | 2,302 | 2,304 | +88 | +4% | 151,000 |
| 2024/04/17 | 2,275 | 2,299 | 2,196 | 2,216 | -9 | -0.4% | 28,100 |
| 2024/04/16 | 2,222 | 2,233 | 2,171 | 2,225 | -28 | -1.2% | 43,900 |
| 2024/04/15 | 2,269 | 2,290 | 2,236 | 2,253 | -62 | -2.7% | 21,000 |
| 2024/04/12 | 2,261 | 2,339 | 2,250 | 2,315 | +77 | +3.4% | 29,100 |
| 2024/04/11 | 2,280 | 2,280 | 2,231 | 2,238 | -50 | -2.2% | 29,200 |
| 2024/04/10 | 2,305 | 2,345 | 2,287 | 2,288 | -17 | -0.7% | 22,300 |
251～
300
件表示中 / 1408件
類似銘柄と比較する
現在ご覧いただいている「ＨＰＣシステムス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＰＣシステムス | 186,300円 | +4.3% | +39.0% | 1.50% | 18.90倍 | 3.50倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| プラットホーム | 172,100円 | +11.4% | +157.1% | 0.00% | 680.24倍 | 20.60倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ＵＭＣエレ | 29,100円 | -12.8% | -8.9% | 3.44% | 8.57倍 | 0.89倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ジオマテック | 86,000円 | -3.4% | -49.5% | 0.00% | 39.32倍 | 0.76倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| テクノＨＲ | 36,000円 | +4.7% | +171.4% | 3.61% | 10.78倍 | 0.48倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
市場注目の銘柄
チャート関連のコラム
